KissMeData/129260/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200200	6457501735	2850	2850	2850	2850	31250
3	20250408	200100	6457501735	2850	2850	2850	2850	0
4	20250408	200000	6457501735	2850	2850	2850	2850	0
5	20250408	195900	6457501735	2850	2850	2850	2850	0
6	20250408	195800	6457501735	2850	2850	2850	2850	0
7	20250408	195700	6457501735	2850	2850	2850	2850	0
8	20250408	195600	6457501735	2850	2850	2850	2850	0
9	20250408	195500	6457501735	2850	2850	2850	2850	0
10	20250408	195400	6457501735	2850	2850	2850	2850	0
11	20250408	195300	6457501735	2850	2850	2850	2850	0
12	20250408	195200	6457501735	2850	2850	2850	2850	0
13	20250408	195100	6457501735	2850	2850	2850	2850	0
14	20250408	195000	6457501735	2850	2850	2850	2850	0
15	20250408	194900	6457501735	2850	2850	2850	2850	0
16	20250408	194800	6457501735	2850	2850	2850	2850	0
17	20250408	194700	6457501735	2850	2850	2850	2850	0
18	20250408	194600	6457501735	2850	2850	2850	2850	0
19	20250408	194500	6457501735	2850	2850	2850	2850	0
20	20250408	194400	6457501735	2850	2850	2850	2850	0
21	20250408	194300	6457501735	2850	2850	2850	2850	0
22	20250408	194200	6457501735	2850	2850	2850	2850	0
23	20250408	194100	6457501735	2850	2850	2850	2850	0
24	20250408	194000	6457501735	2850	2850	2850	2850	0
25	20250408	193900	6457501735	2850	2850	2850	2850	0
26	20250408	193800	6457501735	2850	2850	2850	2850	0
27	20250408	193700	6457501735	2850	2850	2850	2850	0
28	20250408	193600	6457501735	2850	2850	2850	2850	0
29	20250408	193500	6457501735	2850	2850	2850	2850	0
30	20250408	193400	6457501735	2850	2850	2850	2850	0
31	20250408	193300	6457501735	2850	2850	2850	2850	0
32	20250408	193200	6457501735	2850	2850	2850	2850	31250
33	20250408	193100	6457501735	2850	2850	2850	2850	0
34	20250408	193000	6457501735	2850	2850	2850	2850	0
35	20250408	192900	6457501735	2850	2850	2850	2850	0
36	20250408	192800	6457501735	2850	2850	2850	2850	0
37	20250408	192700	6457501735	2850	2850	2850	2850	0
38	20250408	192600	6457501735	2850	2850	2850	2850	0
39	20250408	192500	6457501735	2850	2850	2850	2850	0
40	20250408	192400	6457501735	2850	2850	2850	2850	0
41	20250408	192300	6457501735	2850	2850	2850	2850	0
42	20250408	192200	6457501735	2850	2850	2850	2850	0
43	20250408	192100	6457501735	2850	2850	2850	2850	0
44	20250408	192000	6457501735	2850	2850	2850	2850	0
45	20250408	191900	6457501735	2850	2850	2850	2850	0
46	20250408	191800	6457501735	2850	2850	2850	2850	0
47	20250408	191700	6457501735	2850	2850	2850	2850	0
48	20250408	191600	6457501735	2850	2850	2850	2850	0
49	20250408	191500	6457501735	2850	2850	2850	2850	0
50	20250408	191400	6457501735	2850	2850	2850	2850	0
51	20250408	191300	6457501735	2850	2850	2850	2850	0
52	20250408	191200	6457501735	2850	2850	2850	2850	0
53	20250408	191100	6457501735	2850	2850	2850	2850	0
54	20250408	191000	6457501735	2850	2850	2850	2850	0
55	20250408	190900	6457501735	2850	2850	2850	2850	0
56	20250408	190800	6457501735	2850	2850	2850	2850	0
57	20250408	190700	6457501735	2850	2850	2850	2850	0
58	20250408	190600	6457501735	2850	2850	2850	2850	0
59	20250408	190500	6457501735	2850	2850	2850	2850	0
60	20250408	190400	6457501735	2850	2850	2850	2850	0
61	20250408	190300	6457501735	2850	2850	2850	2850	0
62	20250408	190200	6457501735	2850	2850	2850	2850	31250
63	20250408	190100	6457501735	2850	2850	2850	2850	0
64	20250408	190000	6457501735	2850	2850	2850	2850	0
65	20250408	185900	6457501735	2850	2850	2850	2850	0
66	20250408	185800	6457501735	2850	2850	2850	2850	0
67	20250408	185700	6457501735	2850	2850	2850	2850	0
68	20250408	185600	6457501735	2850	2850	2850	2850	0
69	20250408	185500	6457501735	2850	2850	2850	2850	0
70	20250408	185400	6457501735	2850	2850	2850	2850	0
71	20250408	185300	6457501735	2850	2850	2850	2850	0
72	20250408	185200	6457501735	2850	2850	2850	2850	0
73	20250408	185100	6457501735	2850	2850	2850	2850	0
74	20250408	185000	6457501735	2850	2850	2850	2850	0
75	20250408	184900	6457501735	2850	2850	2850	2850	0
76	20250408	184800	6457501735	2850	2850	2850	2850	0
77	20250408	184700	6457501735	2850	2850	2850	2850	0
78	20250408	184600	6457501735	2850	2850	2850	2850	0
79	20250408	184500	6457501735	2850	2850	2850	2850	0
80	20250408	184400	6457501735	2850	2850	2850	2850	0
81	20250408	184300	6457501735	2850	2850	2850	2850	0
82	20250408	184200	6457501735	2850	2850	2850	2850	0
83	20250408	184100	6457501735	2850	2850	2850	2850	0
84	20250408	184000	6457501735	2850	2850	2850	2850	0
85	20250408	183900	6457501735	2850	2850	2850	2850	0
86	20250408	183800	6457501735	2850	2850	2850	2850	0
87	20250408	183700	6457501735	2850	2850	2850	2850	0
88	20250408	183600	6457501735	2850	2850	2850	2850	0
89	20250408	183500	6457501735	2850	2850	2850	2850	0
90	20250408	183400	6457501735	2850	2850	2850	2850	0
91	20250408	183300	6457501735	2850	2850	2850	2850	0
92	20250408	183200	6457501735	2850	2850	2850	2850	31250
93	20250408	183100	6457501735	2850	2850	2850	2850	0
94	20250408	183000	6457501735	2850	2850	2850	2850	0
95	20250408	182900	6457501735	2850	2850	2850	2850	0
96	20250408	182800	6457501735	2850	2850	2850	2850	0
97	20250408	182700	6457501735	2850	2850	2850	2850	0
98	20250408	182600	6457501735	2850	2850	2850	2850	0
99	20250408	182500	6457501735	2850	2850	2850	2850	0
100	20250408	182400	6457501735	2850	2850	2850	2850	0
101	20250408	182300	6457501735	2850	2850	2850	2850	0
102	20250408	182200	6457501735	2850	2850	2850	2850	0
103	20250408	182100	6457501735	2850	2850	2850	2850	0
104	20250408	182000	6457501735	2850	2850	2850	2850	0
105	20250408	181900	6457501735	2850	2850	2850	2850	0
106	20250408	181800	6457501735	2850	2850	2850	2850	0
107	20250408	181700	6457501735	2850	2850	2850	2850	0
108	20250408	181600	6457501735	2850	2850	2850	2850	0
109	20250408	181500	6457501735	2850	2850	2850	2850	0
110	20250408	181400	6457501735	2850	2850	2850	2850	0
111	20250408	181300	6457501735	2850	2850	2850	2850	0
112	20250408	181200	6457501735	2850	2850	2850	2850	0
113	20250408	181100	6457501735	2850	2850	2850	2850	0
114	20250408	181000	6457501735	2850	2850	2850	2850	0
115	20250408	180900	6457501735	2850	2850	2850	2850	0
116	20250408	180800	6457501735	2850	2850	2850	2850	0
117	20250408	180700	6457501735	2850	2850	2850	2850	0
118	20250408	180600	6457501735	2850	2850	2850	2850	0
119	20250408	180500	6457501735	2850	2850	2850	2850	0
120	20250408	180400	6457501735	2850	2850	2850	2850	0
121	20250408	180300	6457501735	2850	2850	2850	2850	0
122	20250408	180200	6457501735	2850	2850	2850	2850	31250
123	20250408	180100	6457501735	2850	2850	2850	2850	0
124	20250408	180000	6457501735	2850	2850	2850	2850	0
125	20250408	175900	6457501735	2850	2850	2850	2850	0
126	20250408	175800	6457501735	2850	2850	2850	2850	0
127	20250408	175700	6457501735	2850	2850	2850	2850	0
128	20250408	175600	6457501735	2850	2850	2850	2850	0
129	20250408	175500	6457501735	2850	2850	2850	2850	0
130	20250408	175400	6457501735	2850	2850	2850	2850	0
131	20250408	175300	6457501735	2850	2850	2850	2850	0
132	20250408	175200	6457501735	2850	2850	2850	2850	0
133	20250408	175100	6457501735	2850	2850	2850	2850	0
134	20250408	175000	6457501735	2850	2850	2850	2850	0
135	20250408	174900	6457501735	2850	2850	2850	2850	0
136	20250408	174800	6457501735	2850	2850	2850	2850	0
137	20250408	174700	6457501735	2850	2850	2850	2850	0
138	20250408	174600	6457501735	2850	2850	2850	2850	0
139	20250408	174500	6457501735	2850	2850	2850	2850	0
140	20250408	174400	6457501735	2850	2850	2850	2850	0
141	20250408	174300	6457501735	2850	2850	2850	2850	0
142	20250408	174200	6457501735	2850	2850	2850	2850	0
143	20250408	174100	6457501735	2850	2850	2850	2850	0
144	20250408	174000	6457501735	2850	2850	2850	2850	0
145	20250408	173900	6457501735	2850	2850	2850	2850	0
146	20250408	173800	6457501735	2850	2850	2850	2850	0
147	20250408	173700	6457501735	2850	2850	2850	2850	0
148	20250408	173600	6457501735	2850	2850	2850	2850	0
149	20250408	173500	6457501735	2850	2850	2850	2850	0
150	20250408	173400	6457501735	2850	2850	2850	2850	0
151	20250408	173300	6457501735	2850	2850	2850	2850	0
152	20250408	173200	6457501735	2850	2850	2850	2850	31250
153	20250408	173100	6457501735	2850	2850	2850	2850	0
154	20250408	173000	6457501735	2850	2850	2850	2850	0
155	20250408	172900	6457501735	2850	2850	2850	2850	0
156	20250408	172800	6457501735	2850	2850	2850	2850	0
157	20250408	172700	6457501735	2850	2850	2850	2850	0
158	20250408	172600	6457501735	2850	2850	2850	2850	0
159	20250408	172500	6457501735	2850	2850	2850	2850	0
160	20250408	172400	6457501735	2850	2850	2850	2850	0
161	20250408	172300	6457501735	2850	2850	2850	2850	0
162	20250408	172200	6457501735	2850	2850	2850	2850	0
163	20250408	172100	6457501735	2850	2850	2850	2850	0
164	20250408	172000	6457501735	2850	2850	2850	2850	0
165	20250408	171900	6457501735	2850	2850	2850	2850	0
166	20250408	171800	6457501735	2850	2850	2850	2850	0
167	20250408	171700	6457501735	2850	2850	2850	2850	0
168	20250408	171600	6457501735	2850	2850	2850	2850	0
169	20250408	171500	6457501735	2850	2850	2850	2850	0
170	20250408	171400	6457501735	2850	2850	2850	2850	0
171	20250408	171300	6457501735	2850	2850	2850	2850	0
172	20250408	171200	6457501735	2850	2850	2850	2850	0
173	20250408	171100	6457501735	2850	2850	2850	2850	0
174	20250408	171000	6457501735	2850	2850	2850	2850	0
175	20250408	170900	6457501735	2850	2850	2850	2850	0
176	20250408	170800	6457501735	2850	2850	2850	2850	0
177	20250408	170700	6457501735	2850	2850	2850	2850	0
178	20250408	170600	6457501735	2850	2850	2850	2850	0
179	20250408	170500	6457501735	2850	2850	2850	2850	0
180	20250408	170400	6457501735	2850	2850	2850	2850	0
181	20250408	170300	6457501735	2850	2850	2850	2850	0
182	20250408	170200	6457501735	2850	2850	2850	2850	31250
183	20250408	170100	6457501735	2850	2850	2850	2850	0
184	20250408	170000	6457501735	2850	2850	2850	2850	0
185	20250408	165900	6457501735	2850	2850	2850	2850	0
186	20250408	165800	6457501735	2850	2850	2850	2850	0
187	20250408	165700	6457501735	2850	2850	2850	2850	0
188	20250408	165600	6457501735	2850	2850	2850	2850	0
189	20250408	165500	6457501735	2850	2850	2850	2850	0
190	20250408	165400	6457501735	2850	2850	2850	2850	0
191	20250408	165300	6457501735	2850	2850	2850	2850	0
192	20250408	165200	6457501735	2850	2850	2850	2850	0
193	20250408	165100	6457501735	2850	2850	2850	2850	0
194	20250408	165000	6457501735	2850	2850	2850	2850	0
195	20250408	164900	6457501735	2850	2850	2850	2850	0
196	20250408	164800	6457501735	2850	2850	2850	2850	0
197	20250408	164700	6457501735	2850	2850	2850	2850	0
198	20250408	164600	6457501735	2850	2850	2850	2850	0
199	20250408	164500	6457501735	2850	2850	2850	2850	0
200	20250408	164400	6457501735	2850	2850	2850	2850	0
201	20250408	164300	6457501735	2850	2850	2850	2850	0
202	20250408	164200	6457501735	2850	2850	2850	2850	0
203	20250408	164100	6457501735	2850	2850	2850	2850	0
204	20250408	164000	6457501735	2850	2850	2850	2850	0
205	20250408	163900	6457501735	2850	2850	2850	2850	0
206	20250408	163800	6457501735	2850	2850	2850	2850	0
207	20250408	163700	6457501735	2850	2850	2850	2850	0
208	20250408	163600	6457501735	2850	2850	2850	2850	0
209	20250408	163500	6457501735	2850	2850	2850	2850	0
210	20250408	163400	6457501735	2850	2850	2850	2850	0
211	20250408	163300	6457501735	2850	2850	2850	2850	0
212	20250408	163200	6457501735	2850	2850	2850	2850	31250
213	20250408	163100	6457501735	2850	2850	2850	2850	0
214	20250408	163000	6457501735	2850	2850	2850	2850	0
215	20250408	162900	6457501735	2850	2850	2850	2850	0
216	20250408	162800	6457501735	2850	2850	2850	2850	0
217	20250408	162700	6457501735	2850	2850	2850	2850	0
218	20250408	162600	6457501735	2850	2850	2850	2850	0
219	20250408	162500	6457501735	2850	2850	2850	2850	0
220	20250408	162400	6457501735	2850	2850	2850	2850	0
221	20250408	162300	6457501735	2850	2850	2850	2850	0
222	20250408	162200	6457501735	2850	2850	2850	2850	0
223	20250408	162100	6457501735	2850	2850	2850	2850	0
224	20250408	162000	6457501735	2850	2850	2850	2850	0
225	20250408	161900	6457501735	2850	2850	2850	2850	0
226	20250408	161800	6457501735	2850	2850	2850	2850	0
227	20250408	161700	6457501735	2850	2850	2850	2850	0
228	20250408	161600	6457501735	2850	2850	2850	2850	0
229	20250408	161500	6457501735	2850	2850	2850	2850	0
230	20250408	161400	6457501735	2850	2850	2850	2850	0
231	20250408	161300	6457501735	2850	2850	2850	2850	0
232	20250408	161200	6457501735	2850	2850	2850	2850	0
233	20250408	161100	6457501735	2850	2850	2850	2850	0
234	20250408	161000	6457501735	2850	2850	2850	2850	0
235	20250408	160900	6457501735	2850	2850	2850	2850	0
236	20250408	160800	6457501735	2850	2850	2850	2850	0
237	20250408	160700	6457501735	2850	2850	2850	2850	0
238	20250408	160600	6457501735	2850	2850	2850	2850	0
239	20250408	160500	6457501735	2850	2850	2850	2850	0
240	20250408	160400	6457501735	2850	2850	2850	2850	0
241	20250408	160300	6457501735	2850	2850	2850	2850	0
242	20250408	160200	6457501735	2850	2850	2850	2850	31250
243	20250408	160100	6457501735	2850	2850	2850	2850	0
244	20250408	160000	6457501735	2850	2850	2850	2850	0
245	20250408	155900	6457501735	2850	2850	2850	2850	0
246	20250408	155800	6457501735	2850	2850	2850	2850	0
247	20250408	155700	6457501735	2850	2850	2850	2850	0
248	20250408	155600	6457501735	2850	2850	2850	2850	0
249	20250408	155500	6457501735	2850	2850	2850	2850	0
250	20250408	155400	6457501735	2850	2850	2850	2850	0
251	20250408	155300	6457501735	2850	2850	2850	2850	0
252	20250408	155200	6457501735	2850	2850	2850	2850	0
253	20250408	155100	6457501735	2850	2850	2850	2850	0
254	20250408	155000	6457501735	2850	2850	2850	2850	0
255	20250408	154900	6457501735	2850	2850	2850	2850	0
256	20250408	154800	6457501735	2850	2850	2850	2850	0
257	20250408	154700	6457501735	2850	2850	2850	2850	0
258	20250408	154600	6457501735	2850	2850	2850	2850	0
259	20250408	154500	6457501735	2850	2850	2850	2850	0
260	20250408	154400	6457501735	2850	2850	2850	2850	0
261	20250408	154300	6457501735	2850	2850	2850	2850	0
262	20250408	154200	6457501735	2850	2850	2850	2850	0
263	20250408	154100	6457501735	2850	2850	2850	2850	0
264	20250408	154000	6457501735	2850	2850	2850	2850	0
265	20250408	153900	6457501735	2850	2850	2850	2850	0
266	20250408	153800	6457501735	2850	2850	2850	2850	0
267	20250408	153700	6457501735	2850	2850	2850	2850	0
268	20250408	153600	6457501735	2850	2850	2850	2850	0
269	20250408	153500	6457501735	2850	2850	2850	2850	0
270	20250408	153400	6457501735	2850	2850	2850	2850	0
271	20250408	153300	6457501735	2850	2850	2850	2850	0
272	20250408	153200	6457501735	2850	2850	2850	2850	31250
273	20250408	153100	6457501735	2850	2850	2850	2850	0
274	20250408	153000	6457501735	2850	2850	2850	2850	31250
275	20250408	152900	6368439235	2850	2850	2850	2850	0
276	20250408	152800	6368439235	2850	2850	2850	2850	0
277	20250408	152700	6368439235	2850	2850	2850	2850	0
278	20250408	152600	6368439235	2850	2850	2850	2850	0
279	20250408	152500	6368439235	2850	2850	2850	2850	0
280	20250408	152400	6368439235	2850	2850	2850	2850	0
281	20250408	152300	6368439235	2850	2850	2850	2850	0
282	20250408	152200	6368439235	2850	2850	2850	2850	0
283	20250408	152100	6368439235	2850	2850	2850	2850	0
284	20250408	152000	6368439235	2850	2850	2850	2850	0
285	20250408	151900	6368439235	2850	2840	2850	2830	9473
286	20250408	151800	6341572445	2840	2840	2845	2830	3067
287	20250408	151700	6332870960	2850	2845	2850	2845	2639
288	20250408	151600	6325349815	2845	2850	2850	2845	25
289	20250408	151500	6325278655	2835	2855	2855	2835	145
290	20250408	151400	6324867480	2845	2845	2845	2830	2406
291	20250408	151300	6318051475	2835	2835	2860	2830	4739
292	20250408	151200	6304560425	2835	2835	2850	2830	5654
293	20250408	151100	6288466910	2835	2840	2850	2820	9434
294	20250408	151000	6261680350	2840	2840	2840	2830	323
295	20250408	150900	6260765030	2840	2840	2840	2830	192
296	20250408	150800	6260220520	2840	2830	2840	2830	584
297	20250408	150700	6258567790	2830	2840	2840	2830	1256
298	20250408	150600	6255011630	2840	2835	2840	2835	1955
299	20250408	150500	6249464205	2825	2835	2835	2825	269
300	20250408	150400	6248703210	2820	2820	2820	2820	671
301	20250408	150300	6246810990	2820	2825	2825	2820	3796
302	20250408	150200	6236091130	2825	2825	2835	2825	7485
303	20250408	150100	6214945645	2840	2825	2840	2825	152
304	20250408	150000	6214515725	2830	2830	2840	2825	1503
305	20250408	145900	6210253180	2820	2820	2820	2820	2104
306	20250408	145800	6204319900	2820	2825	2835	2810	3744
307	20250408	145700	6193762310	2830	2835	2840	2830	3167
308	20250408	145600	6184788395	2840	2850	2855	2840	16924
309	20250408	145500	6136665665	2850	2850	2850	2850	301
310	20250408	145400	6135807815	2855	2855	2855	2850	1416
311	20250408	145300	6131771600	2860	2850	2860	2850	989
312	20250408	145200	6128945065	2852	2855	2855	2852	205
313	20250408	145100	6128359808	2855	2855	2860	2855	868
314	20250408	145000	6125881573	2855	2850	2855	2850	1146
315	20250408	144900	6122614088	2855	2855	2855	2855	1310
316	20250408	144800	6118874038	2860	2860	2860	2857	397
317	20250408	144700	6117738645	2860	2870	2870	2860	291
318	20250408	144600	6116905795	2870	2870	2870	2865	2382
319	20250408	144500	6110069555	2855	2865	2870	2855	314
320	20250408	144400	6109169155	2870	2870	2870	2870	24
321	20250408	144300	6109100275	2870	2870	2870	2870	334
322	20250408	144200	6108141695	2870	2865	2870	2860	1512
323	20250408	144100	6103813135	2865	2865	2865	2860	1494
324	20250408	144000	6099533775	2867	2870	2870	2867	52
325	20250408	143900	6099384541	2865	2860	2870	2860	3691
326	20250408	143800	6088814101	2865	2860	2865	2860	2166
327	20250408	143700	6082613931	2850	2860	2865	2850	2459
328	20250408	143600	6075594336	2860	2855	2860	2850	805
329	20250408	143500	6073297421	2860	2860	2865	2850	2353
330	20250408	143400	6066566231	2855	2855	2855	2850	419
331	20250408	143300	6065370001	2850	2845	2850	2845	25
332	20250408	143200	6065298856	2845	2850	2850	2845	603
333	20250408	143100	6063581541	2850	2860	2860	2850	210
334	20250408	143000	6062982941	2855	2855	2855	2855	24
335	20250408	142900	6062914421	2855	2860	2860	2855	21
336	20250408	142800	6062854441	2855	2860	2860	2850	624
337	20250408	142700	6061074971	2850	2850	2850	2850	2146
338	20250408	142600	6054958871	2850	2860	2860	2850	577
339	20250408	142500	6053311972	2860	2860	2860	2860	5
340	20250408	142400	6053297672	2860	2855	2865	2850	4026
341	20250408	142300	6041794677	2855	2855	2865	2855	4253
342	20250408	142200	6029630042	2855	2855	2855	2855	832
343	20250408	142100	6027254682	2855	2852	2855	2850	871
344	20250408	142000	6024768546	2850	2852	2852	2850	5
345	20250408	141900	6024754292	2855	2850	2855	2850	1247
346	20250408	141800	6021196612	2850	2840	2850	2840	982
347	20250408	141700	6018399932	2835	2835	2835	2835	139
348	20250408	141600	6018005867	2835	2835	2835	2835	8
349	20250408	141500	6017983187	2840	2835	2845	2830	2605
350	20250408	141400	6010605812	2845	2835	2845	2835	849
351	20250408	141300	6008197407	2835	2845	2845	2830	1812
352	20250408	141200	6003056307	2840	2845	2850	2840	1393
353	20250408	141100	5999091572	2850	2845	2850	2845	39
354	20250408	141000	5998980432	2845	2850	2850	2845	136
355	20250408	140900	5998592837	2850	2850	2850	2840	1075
356	20250408	140800	5995529402	2850	2850	2850	2850	1039
357	20250408	140700	5992568252	2850	2850	2850	2850	3
358	20250408	140600	5992559702	2840	2835	2845	2835	3356
359	20250408	140500	5983017947	2830	2830	2830	2830	73
360	20250408	140400	5982811357	2830	2840	2840	2830	1544
361	20250408	140300	5978435852	2845	2845	2845	2840	4268
362	20250408	140200	5966293477	2845	2830	2845	2820	853
363	20250408	140100	5963877192	2830	2830	2835	2820	1647
364	20250408	140000	5959223872	2835	2835	2850	2835	956
365	20250408	135900	5956509487	2850	2855	2855	2850	3798
366	20250408	135800	5945681237	2860	2860	2860	2860	3279
367	20250408	135700	5936303297	2860	2855	2860	2850	2779
368	20250408	135600	5928369761	2855	2860	2860	2850	9811
369	20250408	135500	5900407576	2855	2845	2860	2845	4313
370	20250408	135400	5888125626	2845	2830	2845	2830	2347
371	20250408	135300	5881477361	2845	2830	2845	2830	3181
372	20250408	135200	5872452071	2840	2840	2840	2840	734
373	20250408	135100	5870367511	2840	2830	2840	2830	504
374	20250408	135000	5868937941	2840	2835	2840	2835	1054
375	20250408	134900	5865949816	2835	2830	2835	2830	597
376	20250408	134800	5864259071	2830	2830	2835	2825	2582
377	20250408	134700	5856953236	2840	2840	2840	2830	60
378	20250408	134600	5856783116	2835	2835	2840	2830	2344
379	20250408	134500	5850139366	2840	2835	2840	2835	5325
380	20250408	134400	5835036571	2835	2825	2835	2825	4576
381	20250408	134300	5822075636	2825	2830	2830	2800	3922
382	20250408	134200	5811009756	2835	2835	2835	2830	4538
383	20250408	134100	5798157021	2830	2820	2830	2820	6645
384	20250408	134000	5779377701	2815	2815	2820	2815	1181
385	20250408	133900	5776053171	2815	2800	2815	2800	4886
386	20250408	133800	5762326209	2810	2805	2815	2805	2697
387	20250408	133700	5754757734	2805	2800	2805	2790	1920
388	20250408	133600	5749388939	2800	2800	2800	2795	897
389	20250408	133500	5746877354	2800	2795	2800	2785	1044
390	20250408	133400	5743961389	2795	2785	2795	2780	824
391	20250408	133300	5741668224	2785	2785	2785	2785	1316
392	20250408	133200	5738003164	2790	2790	2790	2787	1584
393	20250408	133100	5733583816	2790	2785	2797	2785	173
394	20250408	133000	5733101117	2805	2790	2805	2780	3508
395	20250408	132900	5723323062	2790	2800	2800	2790	3886
396	20250408	132800	5712460777	2800	2815	2815	2800	1501
397	20250408	132700	5708254867	2815	2810	2815	2810	3964
398	20250408	132600	5697116017	2815	2815	2815	2815	799
399	20250408	132500	5694866832	2820	2820	2820	2820	1582
400	20250408	132400	5690405592	2820	2820	2820	2815	642
401	20250408	132300	5688597192	2820	2815	2820	2815	369
402	20250408	132200	5687558142	2815	2807	2815	2800	2565
403	20250408	132100	5680349480	2795	2810	2810	2795	1057
404	20250408	132000	5677387630	2810	2810	2810	2795	319
405	20250408	131900	5676495995	2795	2800	2800	2795	1427
406	20250408	131800	5672506715	2810	2800	2810	2790	1467
407	20250408	131700	5668399855	2795	2805	2805	2780	4509
408	20250408	131600	5655828810	2785	2820	2820	2785	12415
409	20250408	131500	5621086710	2815	2825	2825	2800	9315
410	20250408	131400	5594911545	2825	2830	2830	2825	174
411	20250408	131300	5594419880	2835	2820	2835	2815	3546
412	20250408	131200	5584411326	2820	2825	2830	2820	853
413	20250408	131100	5582004556	2825	2820	2825	2820	674
414	20250408	131000	5580103006	2820	2835	2835	2820	3077
415	20250408	130900	5571408496	2840	2835	2840	2825	4622
416	20250408	130800	5558336771	2830	2850	2850	2830	4049
417	20250408	130700	5546851381	2850	2865	2865	2845	2174
418	20250408	130600	5540661751	2865	2855	2865	2850	3385
419	20250408	130500	5531000941	2855	2870	2870	2855	3211
420	20250408	130400	5521793321	2865	2870	2885	2860	2441
421	20250408	130300	5514769411	2875	2860	2875	2860	3423
422	20250408	130200	5504930461	2860	2865	2875	2860	652
423	20250408	130100	5503065526	2875	2875	2885	2865	4689
424	20250408	130000	5489584651	2885	2870	2885	2855	4919
425	20250408	125900	5475480781	2885	2875	2885	2860	1815
426	20250408	125800	5470267376	2875	2875	2885	2875	43
427	20250408	125700	5470143616	2885	2895	2900	2885	1836
428	20250408	125600	5464827981	2895	2900	2905	2890	2487
429	20250408	125500	5457625541	2905	2890	2905	2885	4505
430	20250408	125400	5444612311	2890	2885	2895	2875	4813
431	20250408	125300	5430711321	2875	2890	2890	2875	1450
432	20250408	125200	5426542326	2890	2885	2890	2870	1751
433	20250408	125100	5421488891	2885	2870	2885	2870	927
434	20250408	125000	5418816176	2885	2885	2885	2865	10157
435	20250408	124900	5389625791	2885	2875	2885	2875	3511
436	20250408	124800	5379526636	2875	2870	2875	2870	1182
437	20250408	124700	5376129284	2875	2865	2875	2865	29
438	20250408	124600	5376046159	2865	2865	2875	2865	3373
439	20250408	124500	5366374594	2860	2860	2860	2850	2523
440	20250408	124400	5359169929	2855	2855	2865	2855	2689
441	20250408	124300	5351475504	2855	2860	2870	2855	974
442	20250408	124200	5348690349	2865	2870	2880	2865	1378
443	20250408	124100	5344741149	2880	2880	2880	2870	939
444	20250408	124000	5342043019	2880	2870	2880	2865	1216
445	20250408	123900	5338549449	2870	2870	2885	2865	3274
446	20250408	123800	5329132824	2875	2880	2880	2820	15989
447	20250408	123700	5283554689	2860	2880	2890	2860	6862
448	20250408	123600	5263821038	2880	2895	2900	2875	14918
449	20250408	123500	5220832633	2895	2890	2905	2885	8610
450	20250408	123400	5195935588	2895	2930	2930	2895	7900
451	20250408	123300	5172956908	2930	2940	2940	2930	4058
452	20250408	123200	5161046565	2940	2937	2950	2935	19458
453	20250408	123100	5103773372	2930	2930	2945	2920	17617
454	20250408	123000	5052031888	2930	2920	2930	2920	9049
455	20250408	122900	5025557143	2925	2900	2925	2900	3624
456	20250408	122800	5014971543	2920	2910	2920	2900	6167
457	20250408	122700	4997026763	2910	2900	2925	2900	9999
458	20250408	122600	4967873998	2915	2920	2922	2900	8361
459	20250408	122500	4943491263	2920	2900	2920	2900	18831
460	20250408	122400	4888650917	2905	2915	2915	2890	4194
461	20250408	122300	4876493732	2895	2885	2920	2885	9551
462	20250408	122200	4848848037	2885	2885	2890	2885	3499
463	20250408	122100	4838751922	2880	2915	2915	2880	17783
464	20250408	122000	4787303197	2900	2875	2910	2875	26899
465	20250408	121900	4709370827	2875	2885	2885	2875	3244
466	20250408	121800	4700026237	2885	2885	2890	2880	3177
467	20250408	121700	4690868472	2880	2885	2885	2875	4128
468	20250408	121600	4678959517	2885	2875	2885	2875	1457
469	20250408	121500	4674763697	2870	2875	2875	2870	1074
470	20250408	121400	4671679882	2875	2875	2885	2875	5333
471	20250408	121300	4656300262	2880	2870	2880	2865	7704
472	20250408	121200	4634124787	2865	2845	2865	2845	1207
473	20250408	121100	4630668227	2870	2865	2870	2845	2008
474	20250408	121000	4624920897	2865	2855	2865	2825	14772
475	20250408	120900	4582728907	2850	2840	2850	2840	2344
476	20250408	120800	4576059567	2840	2840	2840	2835	2592
477	20250408	120700	4568700557	2840	2840	2840	2840	551
478	20250408	120600	4567135717	2845	2850	2855	2840	2557
479	20250408	120500	4559862332	2850	2845	2855	2845	186
480	20250408	120400	4559331627	2860	2855	2860	2855	3514
481	20250408	120300	4549284962	2855	2860	2860	2845	13210
482	20250408	120200	4511677652	2855	2845	2855	2840	4021
483	20250408	120100	4500242447	2840	2840	2845	2840	416
484	20250408	120000	4499060827	2835	2825	2840	2825	97
485	20250408	115900	4498786647	2840	2830	2845	2825	1329
486	20250408	115800	4495018517	2830	2830	2830	2830	225
487	20250408	115700	4494381767	2830	2835	2835	2830	361
488	20250408	115600	4493358632	2830	2840	2840	2830	13
489	20250408	115500	4493321832	2830	2840	2840	2830	31
490	20250408	115400	4493233802	2830	2825	2840	2825	3054
491	20250408	115300	4484588252	2825	2830	2830	2825	861
492	20250408	115200	4482155642	2825	2830	2840	2825	825
493	20250408	115100	4479820852	2830	2835	2835	2825	2517
494	20250408	115000	4472704167	2835	2840	2845	2835	3300
495	20250408	114900	4463337377	2845	2855	2855	2845	3690
496	20250408	114800	4452820007	2860	2855	2860	2855	889
497	20250408	114700	4450278912	2855	2860	2860	2855	425
498	20250408	114600	4449063517	2860	2860	2860	2860	1740
499	20250408	114500	4444087117	2860	2860	2865	2860	4752
500	20250408	114400	4430496147	2855	2840	2855	2840	1755
501	20250408	114300	4425500592	2840	2840	2845	2840	2756
502	20250408	114200	4417668387	2845	2845	2850	2845	2359
503	20250408	114100	4410956807	2845	2845	2850	2845	674
504	20250408	114000	4409039257	2850	2850	2850	2850	700
505	20250408	113900	4407044257	2860	2850	2865	2850	2444
506	20250408	113800	4400071287	2850	2865	2865	2850	3830
507	20250408	113700	4389132532	2865	2865	2865	2865	4
508	20250408	113600	4389121072	2865	2865	2865	2865	633
509	20250408	113500	4387307527	2870	2860	2875	2860	4855
510	20250408	113400	4373354142	2860	2870	2870	2860	1412
511	20250408	113300	4369305352	2870	2870	2875	2865	2317
512	20250408	113200	4362659807	2875	2875	2880	2870	1543
513	20250408	113100	4358224432	2870	2870	2875	2870	2750
514	20250408	113000	4350329847	2870	2870	2875	2870	981
515	20250408	112900	4347514122	2870	2875	2875	2870	702
516	20250408	112800	4345499042	2870	2860	2875	2860	1327
517	20250408	112700	4341687807	2875	2870	2880	2870	5638
518	20250408	112600	4325495927	2870	2865	2875	2855	5030
519	20250408	112500	4311053577	2870	2855	2870	2850	2956
520	20250408	112400	4302596667	2855	2865	2867	2855	1496
521	20250408	112300	4298319192	2865	2875	2880	2865	1577
522	20250408	112200	4293799927	2875	2865	2880	2865	2408
523	20250408	112100	4286874362	2865	2865	2880	2865	4226
524	20250408	112000	4274754372	2880	2875	2880	2865	1815
525	20250408	111900	4269546862	2870	2855	2875	2855	1703
526	20250408	111800	4264662152	2855	2870	2875	2850	8373
527	20250408	111700	4240687427	2870	2890	2890	2865	11861
528	20250408	111600	4206498830	2890	2865	2890	2865	10180
529	20250408	111500	4177217360	2860	2850	2865	2850	21972
530	20250408	111400	4114404715	2850	2845	2850	2840	3090
531	20250408	111300	4105627175	2845	2850	2855	2840	7844
532	20250408	111200	4083334630	2855	2845	2855	2830	10173
533	20250408	111100	4054353540	2855	2835	2855	2835	14128
534	20250408	111000	4014129680	2835	2835	2835	2830	257
535	20250408	110900	4013401090	2830	2830	2830	2830	1312
536	20250408	110800	4009688130	2830	2825	2840	2825	3816
537	20250408	110700	3998871425	2825	2830	2830	2825	3684
538	20250408	110600	3988458305	2830	2825	2835	2825	1291
539	20250408	110500	3984804270	2830	2820	2830	2820	2752
540	20250408	110400	3977042870	2820	2810	2820	2810	414
541	20250408	110300	3975879400	2815	2825	2825	2815	2918
542	20250408	110200	3967655265	2820	2830	2830	2820	1305
543	20250408	110100	3963968565	2830	2825	2830	2825	2356
544	20250408	110000	3957307390	2825	2820	2835	2820	5930
545	20250408	105900	3940544375	2830	2820	2830	2820	5391
546	20250408	105800	3925313930	2817	2820	2820	2810	344
547	20250408	105700	3924345300	2820	2815	2820	2810	276
548	20250408	105600	3923567510	2820	2815	2820	2815	239
549	20250408	105500	3922894085	2815	2815	2815	2815	328
550	20250408	105400	3921970765	2810	2805	2810	2805	537
551	20250408	105300	3920463260	2810	2805	2810	2805	70
552	20250408	105200	3920266615	2805	2805	2810	2805	736
553	20250408	105100	3918202120	2805	2815	2815	2805	131
554	20250408	105000	3917834255	2810	2810	2810	2805	1345
555	20250408	104900	3914057255	2800	2807	2807	2800	167
556	20250408	104800	3913589610	2805	2805	2805	2805	24
557	20250408	104700	3913522290	2805	2795	2805	2795	341
558	20250408	104600	3912569155	2795	2800	2800	2795	75
559	20250408	104500	3912359515	2795	2805	2805	2795	75
560	20250408	104400	3912149880	2795	2795	2800	2795	3238
561	20250408	104300	3903098845	2792	2795	2800	2792	1636
562	20250408	104200	3898528910	2795	2795	2795	2795	75
563	20250408	104100	3898319285	2795	2800	2800	2795	2489
564	20250408	104000	3891355030	2800	2820	2820	2800	7152
565	20250408	103900	3871286680	2820	2815	2820	2810	659
566	20250408	103800	3869431600	2820	2820	2820	2820	1105
567	20250408	103700	3866315500	2820	2810	2820	2810	469
568	20250408	103600	3864996615	2810	2810	2810	2810	4306
569	20250408	103500	3852896755	2810	2810	2810	2810	209
570	20250408	103400	3852309465	2810	2810	2810	2810	3072
571	20250408	103300	3843677145	2810	2820	2820	2810	1727
572	20250408	103200	3838814765	2820	2820	2820	2820	1350
573	20250408	103100	3835007765	2815	2810	2815	2810	1825
574	20250408	103000	3829877945	2810	2815	2815	2810	2065
575	20250408	102900	3824072204	2815	2810	2815	2810	507
576	20250408	102800	3822646649	2810	2815	2815	2810	629
577	20250408	102700	3820876274	2815	2815	2820	2815	567
578	20250408	102600	3819280139	2815	2820	2820	2810	1568
579	20250408	102500	3814859689	2825	2825	2825	2820	966
580	20250408	102400	3812131219	2825	2820	2825	2820	416
581	20250408	102300	3810957249	2815	2815	2815	2810	2820
582	20250408	102200	3803019099	2815	2822	2822	2815	777
583	20250408	102100	3800830809	2820	2820	2825	2820	1623
584	20250408	102000	3796251484	2825	2830	2830	2810	3858
585	20250408	101900	3785365449	2830	2820	2830	2810	3196
586	20250408	101800	3776351924	2815	2825	2825	2815	663
587	20250408	101700	3774479200	2825	2815	2825	2810	3270
588	20250408	101600	3765250634	2815	2785	2815	2785	8560
589	20250408	101500	3741231479	2785	2785	2785	2780	1342
590	20250408	101400	3737498214	2780	2790	2790	2780	1000
591	20250408	101300	3734715889	2785	2785	2785	2785	85
592	20250408	101200	3734479164	2780	2785	2785	2775	4453
593	20250408	101100	3722093129	2785	2785	2790	2785	1339
594	20250408	101000	3718363862	2785	2790	2790	2785	1761
595	20250408	100900	3713456017	2790	2800	2800	2790	4323
596	20250408	100800	3701369267	2805	2795	2805	2795	3113
597	20250408	100700	3692639197	2795	2800	2802	2795	1410
598	20250408	100600	3688691507	2805	2800	2805	2785	5150
599	20250408	100500	3674273112	2785	2795	2795	2785	7249
600	20250408	100400	3654019062	2795	2785	2800	2785	3143
601	20250408	100300	3645237757	2785	2780	2800	2780	2136
602	20250408	100200	3639288557	2780	2790	2795	2780	912
603	20250408	100100	3636747477	2790	2800	2800	2790	3569
604	20250408	100000	3626755432	2800	2790	2800	2780	2081
605	20250408	095900	3620938122	2790	2790	2795	2770	6994
606	20250408	095800	3601493152	2790	2797	2797	2785	1820
607	20250408	095700	3596410894	2795	2787	2795	2787	1590
608	20250408	095600	3591972097	2787	2790	2790	2787	1237
609	20250408	095500	3588521578	2790	2780	2795	2775	3014
610	20250408	095400	3580142543	2795	2795	2800	2770	28523
611	20250408	095300	3500895213	2800	2800	2805	2795	2083
612	20250408	095200	3495060338	2805	2800	2805	2785	7243
613	20250408	095100	3474843658	2785	2800	2800	2785	8320
614	20250408	095000	3451634743	2800	2810	2815	2795	17150
615	20250408	094900	3403591088	2815	2825	2830	2815	3804
616	20250408	094800	3392864638	2825	2840	2850	2825	10592
617	20250408	094700	3362808253	2840	2830	2845	2820	1753
618	20250408	094600	3357840408	2825	2835	2835	2820	5161
619	20250408	094500	3343254633	2840	2830	2845	2825	5461
620	20250408	094400	3327759748	2825	2825	2825	2825	384
621	20250408	094300	3326674948	2825	2820	2840	2820	21132
622	20250408	094200	3266874003	2830	2815	2830	2810	5440
623	20250408	094100	3251499528	2820	2825	2830	2815	14786
624	20250408	094000	3209703073	2820	2850	2855	2820	8284
625	20250408	093900	3186234361	2855	2800	2860	2790	32958
626	20250408	093800	3092847456	2790	2805	2815	2790	6635
627	20250408	093700	3074266026	2805	2805	2815	2800	3535
628	20250408	093600	3064351351	2800	2815	2820	2800	8488
629	20250408	093500	3040524241	2815	2815	2825	2815	6404
630	20250408	093400	3022482543	2810	2815	2830	2810	10482
631	20250408	093300	2992917783	2820	2805	2835	2800	7185
632	20250408	093200	2972644363	2815	2790	2815	2785	11776
633	20250408	093100	2939699093	2790	2810	2820	2790	11507
634	20250408	093000	2907460340	2810	2805	2820	2790	28420
635	20250408	092900	2827813670	2805	2815	2822	2805	9241
636	20250408	092800	2801790382	2810	2800	2810	2795	7406
637	20250408	092700	2781036407	2795	2805	2815	2795	15115
638	20250408	092600	2738665567	2815	2825	2825	2800	16848
639	20250408	092500	2691322147	2830	2820	2845	2820	18030
640	20250408	092400	2640288842	2820	2845	2860	2815	41128
641	20250408	092300	2523537987	2850	2850	2850	2845	12425
642	20250408	092200	2488129897	2850	2850	2850	2850	0
643	20250408	092100	2488129897	2850	2840	2855	2830	29808
644	20250408	092000	2403373742	2835	2830	2850	2815	25112
645	20250408	091900	2332086012	2825	2830	2830	2810	14092
646	20250408	091800	2292289237	2830	2800	2850	2800	34029
647	20250408	091700	2195850655	2800	2795	2810	2790	20429
648	20250408	091600	2138599900	2805	2800	2815	2785	25791
649	20250408	091500	2066263055	2810	2775	2820	2775	30453
650	20250408	091400	1980962935	2780	2750	2780	2750	28554
651	20250408	091300	1901753250	2740	2765	2765	2710	39342
652	20250408	091200	1794110330	2765	2775	2785	2750	24221
653	20250408	091100	1727184910	2780	2755	2790	2730	43700
654	20250408	091000	1606784875	2755	2810	2810	2755	28620
655	20250408	090900	1527175549	2810	2785	2830	2775	29337
656	20250408	090800	1444866024	2775	2785	2820	2775	77541
657	20250408	090700	1228066649	2785	2750	2795	2750	75630
658	20250408	090600	1017538930	2755	2750	2765	2745	12153
659	20250408	090500	984077115	2745	2780	2785	2740	30195
660	20250408	090400	900585373	2775	2737	2775	2710	62635
661	20250408	090300	728769404	2730	2795	2800	2730	44792
662	20250408	090200	605242418	2795	2690	2800	2690	97454
663	20250408	090100	335916298	2690	2735	2750	2675	39938
664	20250408	090000	227748810	2735	2600	2740	2600	84580